大同特殊鋼(5471) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/17 4,680.0 4,700.0 4,655.0 4,690.0 90,600
2020/01/16 4,710.0 4,710.0 4,665.0 4,695.0 60,400
2020/01/15 4,700.0 4,710.0 4,650.0 4,695.0 144,400
2020/01/14 4,680.0 4,730.0 4,665.0 4,705.0 122,600
2020/01/10 4,650.0 4,710.0 4,645.0 4,675.0 81,300
2020/01/09 4,700.0 4,720.0 4,655.0 4,690.0 120,900
2020/01/08 4,690.0 4,690.0 4,600.0 4,640.0 125,800
2020/01/07 4,710.0 4,760.0 4,710.0 4,750.0 102,500
2020/01/06 4,710.0 4,760.0 4,705.0 4,735.0 120,100
2019/12/30 4,805.0 4,850.0 4,755.0 4,805.0 81,900
2019/12/27 4,805.0 4,830.0 4,770.0 4,820.0 66,800
2019/12/26 4,750.0 4,805.0 4,750.0 4,805.0 105,700
2019/12/25 4,850.0 4,850.0 4,745.0 4,745.0 84,300
2019/12/24 4,865.0 4,870.0 4,815.0 4,845.0 86,200
2019/12/23 4,925.0 4,925.0 4,850.0 4,860.0 62,900
2019/12/20 4,900.0 4,910.0 4,855.0 4,865.0 101,500
2019/12/19 4,955.0 4,960.0 4,870.0 4,905.0 98,900
2019/12/18 5,020.0 5,020.0 4,935.0 4,955.0 82,600
2019/12/17 5,040.0 5,040.0 4,995.0 5,030.0 75,900
2019/12/16 5,030.0 5,050.0 4,980.0 4,980.0 65,600
2019/12/13 5,010.0 5,050.0 5,000.0 5,010.0 149,300
2019/12/12 4,925.0 4,935.0 4,865.0 4,870.0 125,200
2019/12/11 4,930.0 4,950.0 4,825.0 4,870.0 203,000
2019/12/10 4,995.0 5,020.0 4,940.0 4,945.0 100,700
2019/12/09 4,970.0 5,000.0 4,945.0 4,975.0 153,700
2019/12/06 4,960.0 5,000.0 4,865.0 4,890.0 153,200
2019/12/05 4,900.0 4,965.0 4,890.0 4,945.0 184,200
2019/12/04 4,855.0 4,885.0 4,820.0 4,885.0 198,100
2019/12/03 4,895.0 4,925.0 4,845.0 4,925.0 167,600
2019/12/02 4,905.0 4,975.0 4,890.0 4,965.0 119,100
2019/11/29 4,975.0 4,985.0 4,915.0 4,935.0 182,300
2019/11/28 5,090.0 5,090.0 4,995.0 5,020.0 82,900
2019/11/27 5,060.0 5,060.0 5,010.0 5,060.0 55,800
2019/11/26 5,130.0 5,130.0 5,020.0 5,020.0 80,500
2019/11/25 5,100.0 5,120.0 5,060.0 5,080.0 53,700
2019/11/22 4,985.0 5,030.0 4,965.0 5,000.0 59,500
2019/11/21 5,010.0 5,050.0 4,885.0 4,965.0 96,800
2019/11/20 5,130.0 5,140.0 4,995.0 5,010.0 99,600
2019/11/19 5,130.0 5,190.0 5,100.0 5,150.0 115,900
2019/11/18 5,090.0 5,170.0 5,070.0 5,140.0 123,500
2019/11/15 5,080.0 5,100.0 5,000.0 5,080.0 97,400
2019/11/14 5,120.0 5,170.0 5,030.0 5,050.0 133,200
2019/11/13 5,120.0 5,130.0 5,070.0 5,090.0 81,600
2019/11/12 5,090.0 5,160.0 5,060.0 5,140.0 103,000
2019/11/11 5,170.0 5,190.0 5,120.0 5,140.0 124,800
2019/11/08 5,210.0 5,230.0 5,050.0 5,070.0 131,400
2019/11/07 5,110.0 5,140.0 5,030.0 5,110.0 117,900
2019/11/06 5,080.0 5,190.0 5,070.0 5,160.0 152,700
2019/11/05 4,970.0 5,050.0 4,925.0 5,040.0 235,400
2019/11/01 4,735.0 4,805.0 4,550.0 4,790.0 473,500